Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.660 | 2.700 | 2.560 | 2.620 | 480,758 | -0.03(-1.13%) |
Jul 28, 2022 | 2.660 | 2.670 | 2.540 | 2.650 | 497,104 | +0.02(+0.76%) |
Jul 27, 2022 | 2.670 | 2.690 | 2.570 | 2.630 | 700,671 | -0.03(-1.13%) |
Jul 26, 2022 | 2.770 | 2.770 | 2.640 | 2.660 | 729,254 | -0.19(-6.67%) |
Jul 25, 2022 | 2.900 | 3.000 | 2.820 | 2.850 | 401,094 | -0.02(-0.70%) |
Jul 22, 2022 | 3.030 | 3.050 | 2.830 | 2.870 | 916,667 | -0.18(-5.90%) |
Jul 21, 2022 | 3.010 | 3.110 | 2.895 | 3.050 | 861,727 | +0.08(+2.69%) |
Jul 20, 2022 | 2.770 | 3.040 | 2.770 | 2.970 | 1,040,342 | +0.18(+6.45%) |
Jul 19, 2022 | 2.910 | 2.920 | 2.750 | 2.790 | 470,712 | -0.09(-3.12%) |
Jul 18, 2022 | 2.980 | 3.060 | 2.850 | 2.880 | 337,040 | -0.06(-2.04%) |
Jul 15, 2022 | 2.830 | 2.970 | 2.800 | 2.940 | 407,505 | +0.11(+3.89%) |
Jul 14, 2022 | 2.820 | 2.855 | 2.790 | 2.830 | 221,388 | -0.04(-1.39%) |
Jul 13, 2022 | 2.760 | 2.905 | 2.755 | 2.870 | 264,049 | +0.03(+1.06%) |
Jul 12, 2022 | 2.850 | 2.910 | 2.780 | 2.840 | 314,647 | +0.06(+2.16%) |
Jul 11, 2022 | 2.840 | 2.850 | 2.710 | 2.780 | 499,431 | -0.10(-3.47%) |
Jul 08, 2022 | 2.930 | 2.930 | 2.810 | 2.880 | 201,121 | -0.02(-0.69%) |
Jul 07, 2022 | 2.750 | 2.920 | 2.720 | 2.900 | 412,730 | +0.15(+5.45%) |
Jul 06, 2022 | 2.650 | 2.770 | 2.650 | 2.750 | 807,865 | +0.05(+1.85%) |
Jul 05, 2022 | 2.520 | 2.700 | 2.480 | 2.700 | 429,989 | +0.10(+3.85%) |
Jul 01, 2022 | 2.510 | 2.600 | 2.450 | 2.600 | 386,509 | +0.07(+2.77%) |
Jun 30, 2022 | 2.590 | 2.610 | 2.470 | 2.530 | 780,286 | -0.02(-0.78%) |
Jun 29, 2022 | 2.620 | 2.630 | 2.520 | 2.550 | 398,430 | -0.06(-2.30%) |
Jun 28, 2022 | 2.680 | 2.720 | 2.570 | 2.610 | 460,766 | -0.07(-2.61%) |
Jun 27, 2022 | 2.850 | 2.860 | 2.620 | 2.680 | 688,341 | -0.12(-4.29%) |
Jun 24, 2022 | 2.700 | 2.800 | 2.660 | 2.800 | 697,112 | +0.15(+5.66%) |
Jun 23, 2022 | 2.650 | 2.750 | 2.550 | 2.650 | 464,153 | +0.05(+1.92%) |
Jun 22, 2022 | 2.680 | 2.790 | 2.585 | 2.600 | 1,051,139 | +0.09(+3.59%) |
Jun 21, 2022 | 2.610 | 2.620 | 2.500 | 2.510 | 484,279 | -0.04(-1.57%) |
Jun 17, 2022 | 2.540 | 2.640 | 2.520 | 2.550 | 819,103 | -0.01(-0.39%) |
Jun 16, 2022 | 2.610 | 2.650 | 2.520 | 2.560 | 739,593 | -0.13(-4.83%) |
Jun 15, 2022 | 2.630 | 2.750 | 2.550 | 2.690 | 467,497 | +0.08(+3.07%) |
Jun 14, 2022 | 2.630 | 2.700 | 2.610 | 2.610 | 357,420 | -0.03(-1.14%) |
Jun 13, 2022 | 2.730 | 2.740 | 2.620 | 2.640 | 723,501 | -0.17(-6.05%) |
Jun 10, 2022 | 2.920 | 2.930 | 2.810 | 2.810 | 542,335 | -0.15(-5.07%) |
Jun 09, 2022 | 3.030 | 3.050 | 2.940 | 2.960 | 461,307 | -0.09(-2.95%) |
Jun 08, 2022 | 3.050 | 3.120 | 3.030 | 3.050 | 221,563 | -0.04(-1.29%) |
Jun 07, 2022 | 3.080 | 3.140 | 3.010 | 3.090 | 196,651 | +0.00(+0.00%) |
Jun 06, 2022 | 3.150 | 3.250 | 3.030 | 3.090 | 314,044 | -0.03(-0.96%) |
Jun 03, 2022 | 3.140 | 3.140 | 3.030 | 3.120 | 301,088 | -0.06(-1.89%) |
Jun 02, 2022 | 3.110 | 3.220 | 3.060 | 3.180 | 637,579 | +0.10(+3.25%) |
Jun 01, 2022 | 3.300 | 3.318 | 3.000 | 3.080 | 1,066,543 | -0.16(-4.94%) |
May 31, 2022 | 3.530 | 3.600 | 3.230 | 3.240 | 668,221 | -0.31(-8.73%) |
May 27, 2022 | 3.200 | 3.560 | 3.180 | 3.550 | 766,587 | +0.41(+13.06%) |
May 26, 2022 | 3.010 | 3.200 | 2.930 | 3.140 | 709,778 | +0.11(+3.63%) |
May 25, 2022 | 3.000 | 3.050 | 2.920 | 3.030 | 342,576 | +0.01(+0.33%) |
May 24, 2022 | 3.290 | 3.290 | 3.010 | 3.020 | 501,291 | -0.33(-9.85%) |
May 23, 2022 | 3.340 | 3.395 | 3.170 | 3.350 | 559,148 | +0.05(+1.52%) |
May 20, 2022 | 3.430 | 3.460 | 3.200 | 3.300 | 567,742 | -0.03(-0.90%) |
May 19, 2022 | 2.940 | 3.390 | 2.940 | 3.330 | 1,456,250 | +0.34(+11.37%) |
May 18, 2022 | 3.050 | 3.110 | 2.930 | 2.990 | 1,536,889 | -0.01(-0.33%) |
May 17, 2022 | 3.120 | 3.135 | 2.920 | 3.000 | 1,608,657 | -0.02(-0.66%) |
May 16, 2022 | 3.220 | 3.250 | 2.970 | 3.020 | 1,971,401 | -0.33(-9.85%) |
May 13, 2022 | 3.590 | 3.680 | 3.280 | 3.350 | 1,162,446 | -0.19(-5.37%) |
May 12, 2022 | 3.500 | 3.650 | 3.230 | 3.540 | 1,332,232 | -0.11(-3.01%) |
May 11, 2022 | 3.790 | 3.900 | 3.630 | 3.650 | 892,782 | -0.09(-2.41%) |
May 10, 2022 | 4.120 | 4.140 | 3.700 | 3.740 | 967,500 | -0.20(-5.08%) |
May 09, 2022 | 4.200 | 4.270 | 3.910 | 3.940 | 761,101 | -0.33(-7.73%) |
May 06, 2022 | 4.550 | 4.550 | 4.150 | 4.270 | 497,101 | -0.25(-5.53%) |
May 05, 2022 | 4.650 | 4.660 | 4.460 | 4.520 | 276,368 | -0.18(-3.83%) |
May 04, 2022 | 4.590 | 4.750 | 4.400 | 4.700 | 361,830 | +0.10(+2.17%) |
May 03, 2022 | 4.740 | 4.930 | 4.490 | 4.600 | 456,390 | -0.03(-0.65%) |